KissMeData/476470/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	161353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	25	2	1.20	9381380	4508	200.36	2080	2110	2070	2710	1460	2085	2081.05	0.94	0	102	2175	2130	2105	2060	2035	2152	2082	6	625	100	1450	5	1	5505000	116	0.00	0.00	12	0.08	0.00	0.00	2600	20240517	-18.85	2020	20240517	4.46	2600	-18.85	20240517	2020	4.46	20240517	2600	-18.85	20240517	2020	4.46	20240517	0.00	N	476470	100	5 억		51492	N	N	0	N	00	N
3	20240930	151414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	8094280	3898	173.24	2080	2085	2070	2710	1460	2085	2076.52	0.94	0	102	2175	2130	2105	2060	2035	2152	2082	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.07	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		51492	N	N	0	N	00	N
4	20240930	141413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	4898345	2358	104.80	2080	2085	2070	2710	1460	2085	2077.33	0.94	0	-1	2175	2130	2105	2060	2035	2152	2082	6	625	100	1450	5	1	5505000	114	0.00	0.00	12	0.04	0.00	0.00	2600	20240517	-20.19	2020	20240517	2.72	2600	-20.19	20240517	2020	2.72	20240517	2600	-20.19	20240517	2020	2.72	20240517	0.00	N	476470	100	5 억		51492	N	N	0	N	00	N
5	20240930	131405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	4722345	2273	101.02	2080	2085	2075	2710	1460	2085	2077.58	0.94	0	-1	2175	2130	2105	2060	2035	2152	2082	6	625	100	1450	5	1	5505000	114	0.00	0.00	12	0.04	0.00	0.00	2600	20240517	-20.19	2020	20240517	2.72	2600	-20.19	20240517	2020	2.72	20240517	2600	-20.19	20240517	2020	2.72	20240517	0.00	N	476470	100	5 억		51492	N	N	0	N	00	N
6	20240930	121402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	4722345	2273	101.02	2080	2085	2075	2710	1460	2085	2077.58	0.94	0	-1	2175	2130	2105	2060	2035	2152	2082	6	625	100	1450	5	1	5505000	114	0.00	0.00	12	0.04	0.00	0.00	2600	20240517	-20.19	2020	20240517	2.72	2600	-20.19	20240517	2020	2.72	20240517	2600	-20.19	20240517	2020	2.72	20240517	0.00	N	476470	100	5 억		51492	N	N	0	N	00	N
7	20240930	111359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1397830	672	29.87	2080	2085	2080	2710	1460	2085	2080.10	0.94	0	-1	2175	2130	2105	2060	2035	2152	2082	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		51492	N	N	0	N	00	N
8	20240930	101400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	403585	194	8.62	2080	2085	2080	2710	1460	2085	2080.34	0.94	0	-1	2175	2130	2105	2060	2035	2152	2082	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-20.00	2020	20240517	2.97	2600	-20.00	20240517	2020	2.97	20240517	2600	-20.00	20240517	2020	2.97	20240517	0.00	N	476470	100	5 억		51492	N	N	0	N	00	N
9	20240930	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	176800	85	3.78	2080	2080	2080	2710	1460	2085	2080.00	0.94	0	0	2175	2130	2105	2060	2035	2152	2082	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-20.00	2020	20240517	2.97	2600	-20.00	20240517	2020	2.97	20240517	2600	-20.00	20240517	2020	2.97	20240517	0.00	N	476470	100	5 억		51492	N	N	0	N	00	N
10	20240927	161401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	4717970	2250	60.31	2080	2150	2080	2720	1470	2095	2096.88	0.94	0	0	2108	2101	2093	2086	2078	2105	2090	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.04	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		51492	N	N	0	N	00	N
11	20240927	151410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	4073705	1941	52.02	2080	2150	2080	2720	1470	2095	2098.77	0.94	0	0	2108	2101	2093	2086	2078	2105	2090	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.04	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		51492	N	N	0	N	00	N
12	20240927	141421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	3844350	1831	49.08	2080	2150	2080	2720	1470	2095	2099.59	0.94	0	0	2108	2101	2093	2086	2078	2105	2090	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.03	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		51492	N	N	0	N	00	N
13	20240927	131404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	2824785	1342	35.97	2080	2150	2080	2720	1470	2095	2104.91	0.94	0	0	2108	2101	2093	2086	2078	2105	2090	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		51492	N	N	0	N	00	N
14	20240927	121401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	2791425	1326	35.54	2080	2150	2080	2720	1470	2095	2105.15	0.94	0	0	2108	2101	2093	2086	2078	2105	2090	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		51492	N	N	0	N	00	N
15	20240927	111402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	2772595	1317	35.30	2080	2150	2080	2720	1470	2095	2105.24	0.94	0	0	2108	2101	2093	2086	2078	2105	2090	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-18.65	2020	20240517	4.70	2600	-18.65	20240517	2020	4.70	20240517	2600	-18.65	20240517	2020	4.70	20240517	0.00	N	476470	100	5 억		51492	N	N	0	N	00	N
16	20240927	101403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	121610	58	1.55	2080	2115	2080	2720	1470	2095	2096.72	0.94	0	0	2108	2101	2093	2086	2078	2105	2090	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-18.65	2020	20240517	4.70	2600	-18.65	20240517	2020	4.70	20240517	2600	-18.65	20240517	2020	4.70	20240517	0.00	N	476470	100	5 억		51492	N	N	0	N	00	N
17	20240927	091409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.94	0	0	2108	2101	2093	2086	2078	2105	2090	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		51492	N	N	0	N	00	N
18	20240926	161342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	7821370	3731	25.85	2085	2100	2085	2740	1480	2110	2096.32	0.94	0	0	2170	2140	2100	2070	2030	2155	2085	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.07	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		51492	N	N	0	N	00	N
19	20240926	151351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	7760810	3702	25.65	2085	2100	2085	2740	1480	2110	2096.38	0.94	0	0	2170	2140	2100	2070	2030	2155	2085	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.07	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		51492	N	N	0	N	00	N
20	20240926	141359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	2701220	1289	8.93	2085	2100	2085	2740	1480	2110	2095.59	0.94	0	0	2170	2140	2100	2070	2030	2155	2085	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		51492	N	N	0	N	00	N
21	20240926	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	408945	196	1.36	2085	2095	2085	2740	1480	2110	2086.45	0.94	0	0	2170	2140	2100	2070	2030	2155	2085	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		51492	N	N	0	N	00	N
22	20240926	121357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	390090	187	1.30	2085	2090	2085	2740	1480	2110	2086.04	0.94	0	0	2170	2140	2100	2070	2030	2155	2085	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		51492	N	N	0	N	00	N
23	20240926	111356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-25	5	-1.18	294150	141	0.98	2085	2090	2085	2740	1480	2110	2086.17	0.94	0	0	2170	2140	2100	2070	2030	2155	2085	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		51492	N	N	0	N	00	N
24	20240926	101359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-25	5	-1.18	106485	51	0.35	2085	2090	2085	2740	1480	2110	2087.94	0.94	0	0	2170	2140	2100	2070	2030	2155	2085	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		51492	N	N	0	N	00	N
25	20240926	091355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-25	5	-1.18	8340	4	0.03	2085	2085	2085	2740	1480	2110	2085.00	0.94	0	0	2170	2140	2100	2070	2030	2155	2085	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		51492	N	N	0	N	00	N
26	20240925	161338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	30	2	1.44	30252610	14431	67.41	2065	2130	2060	2700	1460	2080	2096.36	0.95	0	7086	2090	2085	2080	2075	2070	2082	2072	6	620	100	1450	5	1	5505000	116	0.00	0.00	12	0.26	0.00	0.00	2600	20240517	-18.85	2020	20240517	4.46	2600	-18.85	20240517	2020	4.46	20240517	2600	-18.85	20240517	2020	4.46	20240517	0.00	N	476470	100	5 억		52386	N	N	0	N	00	N
27	20240925	151352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	30	2	1.44	29936110	14281	66.71	2065	2130	2060	2700	1460	2080	2096.22	0.95	0	6947	2090	2085	2080	2075	2070	2082	2072	6	620	100	1450	5	1	5505000	116	0.00	0.00	12	0.26	0.00	0.00	2600	20240517	-18.85	2020	20240517	4.46	2600	-18.85	20240517	2020	4.46	20240517	2600	-18.85	20240517	2020	4.46	20240517	0.00	N	476470	100	5 억		52386	N	N	0	N	00	N
28	20240925	141353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	35	2	1.68	23292985	11126	51.97	2065	2130	2060	2700	1460	2080	2093.56	0.95	0	5869	2090	2085	2080	2075	2070	2082	2072	6	620	100	1450	5	1	5505000	116	0.00	0.00	12	0.20	0.00	0.00	2600	20240517	-18.65	2020	20240517	4.70	2600	-18.65	20240517	2020	4.70	20240517	2600	-18.65	20240517	2020	4.70	20240517	0.00	N	476470	100	5 억		52386	N	N	0	N	00	N
29	20240925	131341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	40	2	1.92	20128445	9631	44.99	2065	2130	2060	2700	1460	2080	2089.96	0.95	0	4650	2090	2085	2080	2075	2070	2082	2072	6	620	100	1450	5	1	5505000	117	0.00	0.00	12	0.17	0.00	0.00	2600	20240517	-18.46	2020	20240517	4.95	2600	-18.46	20240517	2020	4.95	20240517	2600	-18.46	20240517	2020	4.95	20240517	0.00	N	476470	100	5 억		52386	N	N	0	N	00	N
30	20240925	121352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	30	2	1.44	17691180	8483	39.63	2065	2110	2060	2700	1460	2080	2085.49	0.95	0	3584	2090	2085	2080	2075	2070	2082	2072	6	620	100	1450	5	1	5505000	116	0.00	0.00	12	0.15	0.00	0.00	2600	20240517	-18.85	2020	20240517	4.46	2600	-18.85	20240517	2020	4.46	20240517	2600	-18.85	20240517	2020	4.46	20240517	0.00	N	476470	100	5 억		52386	N	N	0	N	00	N
31	20240925	111348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	11675705	5622	26.26	2065	2100	2060	2700	1460	2080	2076.79	0.95	0	2503	2090	2085	2080	2075	2070	2082	2072	6	620	100	1450	5	1	5505000	116	0.00	0.00	12	0.10	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		52386	N	N	0	N	00	N
32	20240925	101344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	6638845	3211	15.00	2065	2085	2060	2700	1460	2080	2067.53	0.95	0	1426	2090	2085	2080	2075	2070	2082	2072	6	620	100	1450	5	1	5505000	115	0.00	0.00	12	0.06	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		52386	N	N	0	N	00	N
33	20240925	091358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	3018640	1464	6.84	2065	2070	2060	2700	1460	2080	2061.91	0.95	0	579	2090	2085	2080	2075	2070	2082	2072	6	620	100	1450	5	1	5505000	114	0.00	0.00	12	0.03	0.00	0.00	2600	20240517	-20.58	2020	20240517	2.23	2600	-20.58	20240517	2020	2.23	20240517	2600	-20.58	20240517	2020	2.23	20240517	0.00	N	476470	100	5 억		52386	N	N	0	N	00	N
34	20240924	161340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	44532840	21408	709.81	2085	2085	2075	2710	1460	2085	2080.20	0.94	0	20412	2118	2101	2083	2066	2048	2110	2075	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.39	0.00	0.00	2600	20240517	-20.00	2020	20240517	2.97	2600	-20.00	20240517	2020	2.97	20240517	2600	-20.00	20240517	2020	2.97	20240517	0.00	N	476470	100	5 억		51974	N	N	0	N	00	N
35	20240924	151342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	41448200	19925	660.64	2085	2085	2075	2710	1460	2085	2080.21	0.94	0	18934	2118	2101	2083	2066	2048	2110	2075	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.36	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		51974	N	N	0	N	00	N
36	20240924	141332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	299655	144	4.77	2085	2085	2080	2710	1460	2085	2080.94	0.94	0	117	2118	2101	2083	2066	2048	2110	2075	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-20.00	2020	20240517	2.97	2600	-20.00	20240517	2020	2.97	20240517	2600	-20.00	20240517	2020	2.97	20240517	0.00	N	476470	100	5 억		51974	N	N	0	N	00	N
37	20240924	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	280930	135	4.48	2085	2085	2080	2710	1460	2085	2080.96	0.94	0	109	2118	2101	2083	2066	2048	2110	2075	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-20.00	2020	20240517	2.97	2600	-20.00	20240517	2020	2.97	20240517	2600	-20.00	20240517	2020	2.97	20240517	0.00	N	476470	100	5 억		51974	N	N	0	N	00	N
38	20240924	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	253890	122	4.05	2085	2085	2080	2710	1460	2085	2081.07	0.94	0	96	2118	2101	2083	2066	2048	2110	2075	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-20.00	2020	20240517	2.97	2600	-20.00	20240517	2020	2.97	20240517	2600	-20.00	20240517	2020	2.97	20240517	0.00	N	476470	100	5 억		51974	N	N	0	N	00	N
39	20240924	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	174795	84	2.79	2085	2085	2080	2710	1460	2085	2080.89	0.94	0	69	2118	2101	2083	2066	2048	2110	2075	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		51974	N	N	0	N	00	N
40	20240924	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	22935	11	0.36	2085	2085	2085	2710	1460	2085	2085.00	0.94	0	0	2118	2101	2083	2066	2048	2110	2075	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		51974	N	N	0	N	00	N
41	20240924	091344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.94	0	0	2118	2101	2083	2066	2048	2110	2075	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		51974	N	N	0	N	00	N
42	20240923	161335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	6291585	3016	70.20	2075	2100	2065	2715	1465	2090	2086.07	0.94	0	2086	2096	2092	2086	2082	2076	2095	2085	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.05	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		51999	N	N	0	N	00	N
43	20240923	151340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	6076495	2913	67.81	2075	2100	2065	2715	1465	2090	2085.99	0.94	0	2072	2096	2092	2086	2082	2076	2095	2085	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.05	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		51999	N	N	0	N	00	N
44	20240923	141346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	5383280	2582	60.10	2075	2100	2065	2715	1465	2090	2084.93	0.94	0	1749	2096	2092	2086	2082	2076	2095	2085	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.05	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		51999	N	N	0	N	00	N
45	20240923	131342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	4418160	2120	49.35	2075	2100	2065	2715	1465	2090	2084.04	0.94	0	1427	2096	2092	2086	2082	2076	2095	2085	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.04	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		51999	N	N	0	N	00	N
46	20240923	121343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	3727995	1790	41.67	2075	2100	2065	2715	1465	2090	2082.68	0.94	0	1106	2096	2092	2086	2082	2076	2095	2085	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.03	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		51999	N	N	0	N	00	N
47	20240923	111340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	3057105	1469	34.19	2075	2100	2065	2715	1465	2090	2081.08	0.94	0	785	2096	2092	2086	2082	2076	2095	2085	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.03	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		51999	N	N	0	N	00	N
48	20240923	101339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	2356060	1134	26.40	2075	2090	2065	2715	1465	2090	2077.65	0.94	0	470	2096	2092	2086	2082	2076	2095	2085	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		51999	N	N	0	N	00	N
49	20240923	091340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-25	5	-1.20	244585	118	2.75	2075	2090	2065	2715	1465	2090	2072.75	0.94	0	95	2096	2092	2086	2082	2076	2095	2085	6	625	100	1460	5	1	5505000	114	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-20.58	2020	20240517	2.23	2600	-20.58	20240517	2020	2.23	20240517	2600	-20.58	20240517	2020	2.23	20240517	0.00	N	476470	100	5 억		51999	N	N	0	N	00	N
50	20240913	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	25	2	1.20	27082165	13073	11.43	2075	2130	2070	2695	1455	2075	2071.61	0.94	0	197	2085	2080	2075	2070	2065	2080	2070	6	620	100	1450	5	1	5505000	116	0.00	0.00	12	0.24	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		52009	N	N	0	N	00	N
51	20240913	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	25	2	1.20	27065365	13065	11.42	2075	2130	2070	2695	1455	2075	2071.59	0.94	0	197	2085	2080	2075	2070	2065	2080	2070	6	620	100	1450	5	1	5505000	116	0.00	0.00	12	0.24	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		52009	N	N	0	N	00	N
52	20240913	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	20	2	0.96	25996935	12555	10.97	2075	2130	2070	2695	1455	2075	2070.64	0.94	0	197	2085	2080	2075	2070	2065	2080	2070	6	620	100	1450	5	1	5505000	115	0.00	0.00	12	0.23	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		52009	N	N	0	N	00	N
53	20240913	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	25	2	1.20	25940370	12528	10.95	2075	2130	2070	2695	1455	2075	2070.59	0.94	0	197	2085	2080	2075	2070	2065	2080	2070	6	620	100	1450	5	1	5505000	116	0.00	0.00	12	0.23	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		52009	N	N	0	N	00	N
54	20240913	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	20	2	0.96	25913130	12515	10.94	2075	2130	2070	2695	1455	2075	2070.57	0.94	0	197	2085	2080	2075	2070	2065	2080	2070	6	620	100	1450	5	1	5505000	115	0.00	0.00	12	0.23	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		52009	N	N	0	N	00	N
55	20240913	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	30	2	1.45	25875415	12497	10.92	2075	2130	2070	2695	1455	2075	2070.53	0.94	0	197	2085	2080	2075	2070	2065	2080	2070	6	620	100	1450	5	1	5505000	116	0.00	0.00	12	0.23	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		52009	N	N	0	N	00	N
56	20240913	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	55	2	2.65	25841520	12481	10.91	2075	2130	2070	2695	1455	2075	2070.47	0.94	0	197	2085	2080	2075	2070	2065	2080	2070	6	620	100	1450	5	1	5505000	117	0.00	0.00	12	0.23	0.00	0.00	2600	20240517	-18.08	2020	20240517	5.45	2600	-18.08	20240517	2020	5.45	20240517	2600	-18.08	20240517	2020	5.45	20240517	0.00	N	476470	100	5 억		52009	N	N	0	N	00	N
57	20240913	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	8300	4	0.00	2075	2075	2075	2695	1455	2075	2075.00	0.94	0	4	2085	2080	2075	2070	2065	2080	2070	6	620	100	1450	5	1	5505000	114	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-20.19	2020	20240517	2.72	2600	-20.19	20240517	2020	2.72	20240517	2600	-20.19	20240517	2020	2.72	20240517	0.00	N	476470	100	5 억		52009	N	N	0	N	00	N
58	20240912	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	4506670	2172	5.69	2075	2080	2070	2690	1450	2070	2074.89	0.94	0	526	2096	2082	2076	2062	2056	2080	2060	6	620	100	1440	5	1	5505000	114	0.00	0.00	12	0.04	0.00	0.00	2600	20240517	-20.19	2020	20240517	2.72	2600	-20.19	20240517	2020	2.72	20240517	2600	-20.19	20240517	2020	2.72	20240517	0.00	N	476470	100	5 억		52011	N	N	0	N	00	N
59	20240912	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	4483845	2161	5.67	2075	2080	2070	2690	1450	2070	2074.89	0.94	0	528	2096	2082	2076	2062	2056	2080	2060	6	620	100	1440	5	1	5505000	115	0.00	0.00	12	0.04	0.00	0.00	2600	20240517	-20.00	2020	20240517	2.97	2600	-20.00	20240517	2020	2.97	20240517	2600	-20.00	20240517	2020	2.97	20240517	0.00	N	476470	100	5 억		52011	N	N	0	N	00	N
60	20240912	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	3205635	1545	4.05	2075	2075	2070	2690	1450	2070	2074.84	0.94	0	528	2096	2082	2076	2062	2056	2080	2060	6	620	100	1440	5	1	5505000	114	0.00	0.00	12	0.03	0.00	0.00	2600	20240517	-20.19	2020	20240517	2.72	2600	-20.19	20240517	2020	2.72	20240517	2600	-20.19	20240517	2020	2.72	20240517	0.00	N	476470	100	5 억		52011	N	N	0	N	00	N
61	20240912	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	2564460	1236	3.24	2075	2075	2070	2690	1450	2070	2074.81	0.94	0	528	2096	2082	2076	2062	2056	2080	2060	6	620	100	1440	5	1	5505000	114	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-20.19	2020	20240517	2.72	2600	-20.19	20240517	2020	2.72	20240517	2600	-20.19	20240517	2020	2.72	20240517	0.00	N	476470	100	5 억		52011	N	N	0	N	00	N
62	20240912	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	1186800	572	1.50	2075	2075	2070	2690	1450	2070	2074.83	0.94	0	500	2096	2082	2076	2062	2056	2080	2060	6	620	100	1440	5	1	5505000	114	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-20.38	2020	20240517	2.48	2600	-20.38	20240517	2020	2.48	20240517	2600	-20.38	20240517	2020	2.48	20240517	0.00	N	476470	100	5 억		52011	N	N	0	N	00	N
63	20240912	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	1178520	568	1.49	2075	2075	2070	2690	1450	2070	2074.86	0.94	0	496	2096	2082	2076	2062	2056	2080	2060	6	620	100	1440	5	1	5505000	114	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-20.19	2020	20240517	2.72	2600	-20.19	20240517	2020	2.72	20240517	2600	-20.19	20240517	2020	2.72	20240517	0.00	N	476470	100	5 억		52011	N	N	0	N	00	N
64	20240912	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	1126725	543	1.42	2075	2075	2075	2690	1450	2070	2075.00	0.94	0	480	2096	2082	2076	2062	2056	2080	2060	6	620	100	1440	5	1	5505000	114	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-20.19	2020	20240517	2.72	2600	-20.19	20240517	2020	2.72	20240517	2600	-20.19	20240517	2020	2.72	20240517	0.00	N	476470	100	5 억		52011	N	N	0	N	00	N
65	20240912	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	143175	69	0.18	2075	2075	2075	2690	1450	2070	2075.00	0.94	0	69	2096	2082	2076	2062	2056	2080	2060	6	620	100	1440	5	1	5505000	114	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-20.19	2020	20240517	2.72	2600	-20.19	20240517	2020	2.72	20240517	2600	-20.19	20240517	2020	2.72	20240517	0.00	N	476470	100	5 억		52011	N	N	0	N	00	N
66	20240911	161206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	79145030	38145	131.50	2075	2090	2070	2695	1455	2075	2074.85	0.95	0	12956	2131	2102	2086	2057	2041	2095	2050	6	620	100	1450	5	1	5505000	114	0.00	0.00	12	0.69	0.00	0.00	2600	20240517	-20.38	2020	20240517	2.48	2600	-20.38	20240517	2020	2.48	20240517	2600	-20.38	20240517	2020	2.48	20240517	0.00	N	476470	100	5 억		52103	N	N	0	N	00	N
67	20240911	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	79076720	38112	131.39	2075	2090	2070	2695	1455	2075	2074.85	0.95	0	12956	2131	2102	2086	2057	2041	2095	2050	6	620	100	1450	5	1	5505000	115	0.00	0.00	12	0.69	0.00	0.00	2600	20240517	-20.00	2020	20240517	2.97	2600	-20.00	20240517	2020	2.97	20240517	2600	-20.00	20240517	2020	2.97	20240517	0.00	N	476470	100	5 억		52103	N	N	0	N	00	N
68	20240911	141216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	60144525	29010	100.01	2075	2090	2070	2695	1455	2075	2073.23	0.95	0	3917	2131	2102	2086	2057	2041	2095	2050	6	620	100	1450	5	1	5505000	115	0.00	0.00	12	0.53	0.00	0.00	2600	20240517	-20.00	2020	20240517	2.97	2600	-20.00	20240517	2020	2.97	20240517	2600	-20.00	20240517	2020	2.97	20240517	0.00	N	476470	100	5 억		52103	N	N	0	N	00	N
69	20240911	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	47318560	22834	78.72	2075	2090	2070	2695	1455	2075	2072.29	0.95	0	1083	2131	2102	2086	2057	2041	2095	2050	6	620	100	1450	5	1	5505000	114	0.00	0.00	12	0.41	0.00	0.00	2600	20240517	-20.19	2020	20240517	2.72	2600	-20.19	20240517	2020	2.72	20240517	2600	-20.19	20240517	2020	2.72	20240517	0.00	N	476470	100	5 억		52103	N	N	0	N	00	N
70	20240911	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	1494760	720	2.48	2075	2090	2075	2695	1455	2075	2076.06	0.95	0	606	2131	2102	2086	2057	2041	2095	2050	6	620	100	1450	5	1	5505000	114	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-20.19	2020	20240517	2.72	2600	-20.19	20240517	2020	2.72	20240517	2600	-20.19	20240517	2020	2.72	20240517	0.00	N	476470	100	5 억		52103	N	N	0	N	00	N
71	20240911	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	799520	385	1.33	2075	2090	2075	2695	1455	2075	2076.68	0.95	0	294	2131	2102	2086	2057	2041	2095	2050	6	620	100	1450	5	1	5505000	115	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-20.00	2020	20240517	2.97	2600	-20.00	20240517	2020	2.97	20240517	2600	-20.00	20240517	2020	2.97	20240517	0.00	N	476470	100	5 억		52103	N	N	0	N	00	N
72	20240911	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	716495	345	1.19	2075	2090	2075	2695	1455	2075	2076.80	0.95	0	259	2131	2102	2086	2057	2041	2095	2050	6	620	100	1450	5	1	5505000	114	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-20.19	2020	20240517	2.72	2600	-20.19	20240517	2020	2.72	20240517	2600	-20.19	20240517	2020	2.72	20240517	0.00	N	476470	100	5 억		52103	N	N	0	N	00	N
73	20240911	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	24900	12	0.04	2075	2075	2075	2695	1455	2075	2075.00	0.95	0	12	2131	2102	2086	2057	2041	2095	2050	6	620	100	1450	5	1	5505000	114	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-20.19	2020	20240517	2.72	2600	-20.19	20240517	2020	2.72	20240517	2600	-20.19	20240517	2020	2.72	20240517	0.00	N	476470	100	5 억		52103	N	N	0	N	00	N
74	20240910	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	60359680	29007	2161.48	2095	2115	2070	2715	1465	2090	2080.87	0.95	0	3028	2123	2106	2098	2081	2073	2102	2077	6	625	100	1460	5	1	5505000	114	0.00	0.00	12	0.53	0.00	0.00	2600	20240517	-20.19	2020	20240517	2.72	2600	-20.19	20240517	2020	2.72	20240517	2600	-20.19	20240517	2020	2.72	20240517	0.00	N	476470	100	5 억		52148	N	N	0	N	00	N
75	20240910	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	59326330	28509	2124.37	2095	2115	2070	2715	1465	2090	2080.97	0.95	0	3420	2123	2106	2098	2081	2073	2102	2077	6	625	100	1460	5	1	5505000	114	0.00	0.00	12	0.52	0.00	0.00	2600	20240517	-20.19	2020	20240517	2.72	2600	-20.19	20240517	2020	2.72	20240517	2600	-20.19	20240517	2020	2.72	20240517	0.00	N	476470	100	5 억		52148	N	N	0	N	00	N
76	20240910	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	54992440	26418	1968.55	2095	2115	2075	2715	1465	2090	2081.63	0.95	0	4440	2123	2106	2098	2081	2073	2102	2077	6	625	100	1460	5	1	5505000	114	0.00	0.00	12	0.48	0.00	0.00	2600	20240517	-20.19	2020	20240517	2.72	2600	-20.19	20240517	2020	2.72	20240517	2600	-20.19	20240517	2020	2.72	20240517	0.00	N	476470	100	5 억		52148	N	N	0	N	00	N
77	20240910	131209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	51005900	24500	1825.63	2095	2115	2080	2715	1465	2090	2081.87	0.95	0	4083	2123	2106	2098	2081	2073	2102	2077	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.45	0.00	0.00	2600	20240517	-20.00	2020	20240517	2.97	2600	-20.00	20240517	2020	2.97	20240517	2600	-20.00	20240517	2020	2.97	20240517	0.00	N	476470	100	5 억		52148	N	N	0	N	00	N
78	20240910	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	48266460	23183	1727.50	2095	2115	2080	2715	1465	2090	2081.98	0.95	0	4086	2123	2106	2098	2081	2073	2102	2077	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.42	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		52148	N	N	0	N	00	N
79	20240910	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	47272145	22705	1691.88	2095	2115	2080	2715	1465	2090	2082.01	0.95	0	4086	2123	2106	2098	2081	2073	2102	2077	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.41	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		52148	N	N	0	N	00	N
80	20240910	101209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	25	2	1.20	47169735	22656	1688.23	2095	2115	2080	2715	1465	2090	2082.00	0.95	0	4083	2123	2106	2098	2081	2073	2102	2077	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	0.41	0.00	0.00	2600	20240517	-18.65	2020	20240517	4.70	2600	-18.65	20240517	2020	4.70	20240517	2600	-18.65	20240517	2020	4.70	20240517	0.00	N	476470	100	5 억		52148	N	N	0	N	00	N
81	20240910	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	115225	55	4.10	2095	2095	2095	2715	1465	2090	2095.00	0.95	0	55	2123	2106	2098	2081	2073	2102	2077	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		52148	N	N	0	N	00	N
82	20240909	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	2808045	1342	81.33	2115	2115	2090	2740	1480	2110	2092.43	0.95	0	0	2130	2120	2110	2100	2090	2125	2105	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		52148	N	N	0	N	00	N
83	20240909	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	1267715	605	36.67	2115	2115	2090	2740	1480	2110	2095.40	0.95	0	0	2130	2120	2110	2100	2090	2125	2105	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		52148	N	N	0	N	00	N
84	20240909	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	564945	270	16.36	2115	2115	2090	2740	1480	2110	2092.39	0.95	0	11	2130	2120	2110	2100	2090	2125	2105	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		52148	N	N	0	N	00	N
85	20240909	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	523145	250	15.15	2115	2115	2090	2740	1480	2110	2092.58	0.95	0	11	2130	2120	2110	2100	2090	2125	2105	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		52148	N	N	0	N	00	N
86	20240909	121146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	472985	226	13.70	2115	2115	2090	2740	1480	2110	2092.85	0.95	0	11	2130	2120	2110	2100	2090	2125	2105	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		52148	N	N	0	N	00	N
87	20240909	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	462525	221	13.39	2115	2115	2090	2740	1480	2110	2092.87	0.95	0	11	2130	2120	2110	2100	2090	2125	2105	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		52148	N	N	0	N	00	N
88	20240909	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	326595	156	9.45	2115	2115	2090	2740	1480	2110	2093.56	0.95	0	11	2130	2120	2110	2100	2090	2125	2105	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		52148	N	N	0	N	00	N
89	20240909	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	156825	75	4.55	2115	2115	2090	2740	1480	2110	2091.00	0.95	0	0	2130	2120	2110	2100	2090	2125	2105	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		52148	N	N	0	N	00	N
90	20240906	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	3467280	1650	197.13	2100	2120	2100	2765	1495	2130	2101.38	0.95	0	0	2143	2136	2128	2121	2113	2140	2125	6	635	100	1490	5	1	5505000	116	0.00	0.00	12	0.03	0.00	0.00	2600	20240517	-18.85	2020	20240517	4.46	2600	-18.85	20240517	2020	4.46	20240517	2600	-18.85	20240517	2020	4.46	20240517	0.00	N	476470	100	5 억		52148	N	N	0	N	00	N
91	20240906	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	3399915	1618	193.31	2100	2120	2100	2765	1495	2130	2101.31	0.95	0	0	2143	2136	2128	2121	2113	2140	2125	6	635	100	1490	5	1	5505000	116	0.00	0.00	12	0.03	0.00	0.00	2600	20240517	-18.85	2020	20240517	4.46	2600	-18.85	20240517	2020	4.46	20240517	2600	-18.85	20240517	2020	4.46	20240517	0.00	N	476470	100	5 억		52148	N	N	0	N	00	N
92	20240906	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-25	5	-1.17	3345170	1592	190.20	2100	2120	2100	2765	1495	2130	2101.24	0.95	0	0	2143	2136	2128	2121	2113	2140	2125	6	635	100	1490	5	1	5505000	116	0.00	0.00	12	0.03	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		52148	N	N	0	N	00	N
93	20240906	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-25	5	-1.17	3004160	1430	170.85	2100	2120	2100	2765	1495	2130	2100.81	0.95	0	0	2143	2136	2128	2121	2113	2140	2125	6	635	100	1490	5	1	5505000	116	0.00	0.00	12	0.03	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		52148	N	N	0	N	00	N
94	20240906	121149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	2827310	1346	160.81	2100	2120	2100	2765	1495	2130	2100.53	0.95	0	0	2143	2136	2128	2121	2113	2140	2125	6	635	100	1490	5	1	5505000	116	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-18.85	2020	20240517	4.46	2600	-18.85	20240517	2020	4.46	20240517	2600	-18.85	20240517	2020	4.46	20240517	0.00	N	476470	100	5 억		52148	N	N	0	N	00	N
95	20240906	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-25	5	-1.17	2802030	1334	159.38	2100	2120	2100	2765	1495	2130	2100.47	0.95	0	0	2143	2136	2128	2121	2113	2140	2125	6	635	100	1490	5	1	5505000	116	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		52148	N	N	0	N	00	N
96	20240906	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-30	5	-1.41	2631695	1253	149.70	2100	2120	2100	2765	1495	2130	2100.32	0.95	0	0	2143	2136	2128	2121	2113	2140	2125	6	635	100	1490	5	1	5505000	116	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		52148	N	N	0	N	00	N
97	20240906	091150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.95	0	0	2143	2136	2128	2121	2113	2140	2125	6	635	100	1490	5	1	5505000	117	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-18.08	2020	20240517	5.45	2600	-18.08	20240517	2020	5.45	20240517	2600	-18.08	20240517	2020	5.45	20240517	0.00	N	476470	100	5 억		52148	N	N	0	N	00	N
98	20240905	161124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	1776920	837	5.85	2120	2135	2120	2775	1495	2135	2122.96	0.95	0	0	2171	2152	2131	2112	2091	2162	2122	6	640	100	1490	5	1	5505000	117	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-18.08	2020	20240517	5.45	2600	-18.08	20240517	2020	5.45	20240517	2600	-18.08	20240517	2020	5.45	20240517	0.00	N	476470	100	5 억		52148	N	N	0	N	00	N
99	20240905	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	1649120	777	5.43	2120	2135	2120	2775	1495	2135	2122.42	0.95	0	0	2171	2152	2131	2112	2091	2162	2122	6	640	100	1490	5	1	5505000	117	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-18.08	2020	20240517	5.45	2600	-18.08	20240517	2020	5.45	20240517	2600	-18.08	20240517	2020	5.45	20240517	0.00	N	476470	100	5 억		52148	N	N	0	N	00	N
100	20240905	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	1459985	688	4.81	2120	2135	2120	2775	1495	2135	2122.07	0.95	0	0	2171	2152	2131	2112	2091	2162	2122	6	640	100	1490	5	1	5505000	117	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-18.08	2020	20240517	5.45	2600	-18.08	20240517	2020	5.45	20240517	2600	-18.08	20240517	2020	5.45	20240517	0.00	N	476470	100	5 억		52148	N	N	0	N	00	N
101	20240905	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	1455725	686	4.80	2120	2135	2120	2775	1495	2135	2122.05	0.95	0	0	2171	2152	2131	2112	2091	2162	2122	6	640	100	1490	5	1	5505000	117	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-18.27	2020	20240517	5.20	2600	-18.27	20240517	2020	5.20	20240517	2600	-18.27	20240517	2020	5.20	20240517	0.00	N	476470	100	5 억		52148	N	N	0	N	00	N
102	20240905	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	1404725	662	4.63	2120	2135	2120	2775	1495	2135	2121.94	0.95	0	0	2171	2152	2131	2112	2091	2162	2122	6	640	100	1490	5	1	5505000	117	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-18.27	2020	20240517	5.20	2600	-18.27	20240517	2020	5.20	20240517	2600	-18.27	20240517	2020	5.20	20240517	0.00	N	476470	100	5 억		52148	N	N	0	N	00	N
103	20240905	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	1349425	636	4.45	2120	2135	2120	2775	1495	2135	2121.74	0.95	0	0	2171	2152	2131	2112	2091	2162	2122	6	640	100	1490	5	1	5505000	118	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-17.88	2020	20240517	5.69	2600	-17.88	20240517	2020	5.69	20240517	2600	-17.88	20240517	2020	5.69	20240517	0.00	N	476470	100	5 억		52148	N	N	0	N	00	N
104	20240905	101140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	1347290	635	4.44	2120	2130	2120	2775	1495	2135	2121.72	0.95	0	0	2171	2152	2131	2112	2091	2162	2122	6	640	100	1490	5	1	5505000	117	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-18.27	2020	20240517	5.20	2600	-18.27	20240517	2020	5.20	20240517	2600	-18.27	20240517	2020	5.20	20240517	0.00	N	476470	100	5 억		52148	N	N	0	N	00	N
105	20240905	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	19080	9	0.06	2120	2120	2120	2775	1495	2135	2120.00	0.95	0	0	2171	2152	2131	2112	2091	2162	2122	6	640	100	1490	5	1	5505000	117	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-18.46	2020	20240517	4.95	2600	-18.46	20240517	2020	4.95	20240517	2600	-18.46	20240517	2020	4.95	20240517	0.00	N	476470	100	5 억		52148	N	N	0	N	00	N
106	20240904	161114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	30253120	14306	361.63	2130	2150	2110	2785	1505	2145	2114.72	0.95	0	-8	2165	2155	2140	2130	2115	2160	2135	6	640	100	1500	5	1	5505000	118	0.00	0.00	12	0.26	0.00	0.00	2600	20240517	-17.88	2020	20240517	5.69	2600	-17.88	20240517	2020	5.69	20240517	2600	-17.88	20240517	2020	5.69	20240517	0.00	N	476470	100	5 억		52156	N	N	0	N	00	N
107	20240904	151126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-30	5	-1.40	30218960	14290	361.22	2130	2150	2110	2785	1505	2145	2114.69	0.95	0	-8	2165	2155	2140	2130	2115	2160	2135	6	640	100	1500	5	1	5505000	116	0.00	0.00	12	0.26	0.00	0.00	2600	20240517	-18.65	2020	20240517	4.70	2600	-18.65	20240517	2020	4.70	20240517	2600	-18.65	20240517	2020	4.70	20240517	0.00	N	476470	100	5 억		52156	N	N	0	N	00	N
108	20240904	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	26159715	12382	312.99	2130	2150	2110	2785	1505	2145	2112.72	0.95	0	-6	2165	2155	2140	2130	2115	2160	2135	6	640	100	1500	5	1	5505000	118	0.00	0.00	12	0.22	0.00	0.00	2600	20240517	-17.69	2020	20240517	5.94	2600	-17.69	20240517	2020	5.94	20240517	2600	-17.69	20240517	2020	5.94	20240517	0.00	N	476470	100	5 억		52156	N	N	0	N	00	N
109	20240904	131126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-30	5	-1.40	23995960	11368	287.36	2130	2145	2110	2785	1505	2145	2110.83	0.95	0	-1	2165	2155	2140	2130	2115	2160	2135	6	640	100	1500	5	1	5505000	116	0.00	0.00	12	0.21	0.00	0.00	2600	20240517	-18.65	2020	20240517	4.70	2600	-18.65	20240517	2020	4.70	20240517	2600	-18.65	20240517	2020	4.70	20240517	0.00	N	476470	100	5 억		52156	N	N	0	N	00	N
110	20240904	121124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	22925730	10862	274.57	2130	2145	2110	2785	1505	2145	2110.64	0.95	0	-1	2165	2155	2140	2130	2115	2160	2135	6	640	100	1500	5	1	5505000	118	0.00	0.00	12	0.20	0.00	0.00	2600	20240517	-17.88	2020	20240517	5.69	2600	-17.88	20240517	2020	5.69	20240517	2600	-17.88	20240517	2020	5.69	20240517	0.00	N	476470	100	5 억		52156	N	N	0	N	00	N
111	20240904	111119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-30	5	-1.40	21842740	10350	261.63	2130	2145	2110	2785	1505	2145	2110.41	0.95	0	-1	2165	2155	2140	2130	2115	2160	2135	6	640	100	1500	5	1	5505000	116	0.00	0.00	12	0.19	0.00	0.00	2600	20240517	-18.65	2020	20240517	4.70	2600	-18.65	20240517	2020	4.70	20240517	2600	-18.65	20240517	2020	4.70	20240517	0.00	N	476470	100	5 억		52156	N	N	0	N	00	N
112	20240904	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-25	5	-1.17	21391805	10137	256.24	2130	2145	2110	2785	1505	2145	2110.27	0.95	0	-1	2165	2155	2140	2130	2115	2160	2135	6	640	100	1500	5	1	5505000	117	0.00	0.00	12	0.18	0.00	0.00	2600	20240517	-18.46	2020	20240517	4.95	2600	-18.46	20240517	2020	4.95	20240517	2600	-18.46	20240517	2020	4.95	20240517	0.00	N	476470	100	5 억		52156	N	N	0	N	00	N
113	20240904	091128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	19170	9	0.23	2130	2130	2130	2785	1505	2145	2130.00	0.95	0	0	2165	2155	2140	2130	2115	2160	2135	6	640	100	1500	5	1	5505000	117	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-18.08	2020	20240517	5.45	2600	-18.08	20240517	2020	5.45	20240517	2600	-18.08	20240517	2020	5.45	20240517	0.00	N	476470	100	5 억		52156	N	N	0	N	00	N
114	20240903	161106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	8495240	3956	47.09	2130	2150	2125	2775	1495	2135	2147.43	0.95	0	2899	2158	2146	2128	2116	2098	2152	2122	6	640	100	1490	5	1	5505000	118	0.00	0.00	12	0.07	0.00	0.00	2600	20240517	-17.50	2020	20240517	6.19	2600	-17.50	20240517	2020	6.19	20240517	2600	-17.50	20240517	2020	6.19	20240517	0.00	N	476470	100	5 억		52257	N	N	0	N	00	N
115	20240903	151117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	8278645	3855	45.89	2130	2150	2125	2775	1495	2135	2147.51	0.95	0	2822	2158	2146	2128	2116	2098	2152	2122	6	640	100	1490	5	1	5505000	118	0.00	0.00	12	0.07	0.00	0.00	2600	20240517	-17.69	2020	20240517	5.94	2600	-17.69	20240517	2020	5.94	20240517	2600	-17.69	20240517	2020	5.94	20240517	0.00	N	476470	100	5 억		52257	N	N	0	N	00	N
116	20240903	141116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	7092715	3302	39.30	2130	2150	2125	2775	1495	2135	2148.01	0.95	0	2310	2158	2146	2128	2116	2098	2152	2122	6	640	100	1490	5	1	5505000	118	0.00	0.00	12	0.06	0.00	0.00	2600	20240517	-17.50	2020	20240517	6.19	2600	-17.50	20240517	2020	6.19	20240517	2600	-17.50	20240517	2020	6.19	20240517	0.00	N	476470	100	5 억		52257	N	N	0	N	00	N
117	20240903	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	5912965	2752	32.76	2130	2150	2125	2775	1495	2135	2148.61	0.95	0	1760	2158	2146	2128	2116	2098	2152	2122	6	640	100	1490	5	1	5505000	118	0.00	0.00	12	0.05	0.00	0.00	2600	20240517	-17.50	2020	20240517	6.19	2600	-17.50	20240517	2020	6.19	20240517	2600	-17.50	20240517	2020	6.19	20240517	0.00	N	476470	100	5 억		52257	N	N	0	N	00	N
118	20240903	121104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	15	2	0.70	4710735	2192	26.09	2130	2150	2125	2775	1495	2135	2149.06	0.95	0	1220	2158	2146	2128	2116	2098	2152	2122	6	640	100	1490	5	1	5505000	118	0.00	0.00	12	0.04	0.00	0.00	2600	20240517	-17.31	2020	20240517	6.44	2600	-17.31	20240517	2020	6.44	20240517	2600	-17.31	20240517	2020	6.44	20240517	0.00	N	476470	100	5 억		52257	N	N	0	N	00	N
119	20240903	111103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	15	2	0.70	3526615	1641	19.53	2130	2150	2125	2775	1495	2135	2149.06	0.95	0	670	2158	2146	2128	2116	2098	2152	2122	6	640	100	1490	5	1	5505000	118	0.00	0.00	12	0.03	0.00	0.00	2600	20240517	-17.31	2020	20240517	6.44	2600	-17.31	20240517	2020	6.44	20240517	2600	-17.31	20240517	2020	6.44	20240517	0.00	N	476470	100	5 억		52257	N	N	0	N	00	N
120	20240903	101102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	364355	170	2.02	2130	2150	2125	2775	1495	2135	2143.26	0.95	0	156	2158	2146	2128	2116	2098	2152	2122	6	640	100	1490	5	1	5505000	118	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-17.69	2020	20240517	5.94	2600	-17.69	20240517	2020	5.94	20240517	2600	-17.69	20240517	2020	5.94	20240517	0.00	N	476470	100	5 억		52257	N	N	0	N	00	N
121	20240903	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.95	0	0	2158	2146	2128	2116	2098	2152	2122	6	640	100	1490	5	1	5505000	118	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-17.88	2020	20240517	5.69	2600	-17.88	20240517	2020	5.69	20240517	2600	-17.88	20240517	2020	5.69	20240517	0.00	N	476470	100	5 억		52257	N	N	0	N	00	N
122	20240902	161054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	25	2	1.18	17949675	8401	86.83	2110	2140	2110	2740	1480	2110	2136.61	0.95	0	2001	2156	2132	2111	2087	2066	2145	2100	6	630	100	1470	5	1	5505000	118	0.00	0.00	12	0.15	0.00	0.00	2600	20240517	-17.88	2020	20240517	5.69	2600	-17.88	20240517	2020	5.69	20240517	2600	-17.88	20240517	2020	5.69	20240517	0.00	N	476470	100	5 억		52256	N	N	0	N	00	N
123	20240902	151111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	30	2	1.42	13537020	6339	65.52	2110	2140	2110	2740	1480	2110	2135.51	0.95	0	1949	2156	2132	2111	2087	2066	2145	2100	6	630	100	1470	5	1	5505000	118	0.00	0.00	12	0.12	0.00	0.00	2600	20240517	-17.69	2020	20240517	5.94	2600	-17.69	20240517	2020	5.94	20240517	2600	-17.69	20240517	2020	5.94	20240517	0.00	N	476470	100	5 억		52256	N	N	0	N	00	N
124	20240902	141108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	30	2	1.42	12682205	5939	61.39	2110	2140	2110	2740	1480	2110	2135.41	0.95	0	1609	2156	2132	2111	2087	2066	2145	2100	6	630	100	1470	5	1	5505000	118	0.00	0.00	12	0.11	0.00	0.00	2600	20240517	-17.69	2020	20240517	5.94	2600	-17.69	20240517	2020	5.94	20240517	2600	-17.69	20240517	2020	5.94	20240517	0.00	N	476470	100	5 억		52256	N	N	0	N	00	N
125	20240902	131103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	30	2	1.42	8983945	4210	43.51	2110	2140	2110	2740	1480	2110	2133.95	0.95	0	1273	2156	2132	2111	2087	2066	2145	2100	6	630	100	1470	5	1	5505000	118	0.00	0.00	12	0.08	0.00	0.00	2600	20240517	-17.69	2020	20240517	5.94	2600	-17.69	20240517	2020	5.94	20240517	2600	-17.69	20240517	2020	5.94	20240517	0.00	N	476470	100	5 억		52256	N	N	0	N	00	N
126	20240902	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	25	2	1.18	2412425	1132	11.70	2110	2140	2110	2740	1480	2110	2131.12	0.95	0	930	2156	2132	2111	2087	2066	2145	2100	6	630	100	1470	5	1	5505000	118	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-17.88	2020	20240517	5.69	2600	-17.88	20240517	2020	5.69	20240517	2600	-17.88	20240517	2020	5.69	20240517	0.00	N	476470	100	5 억		52256	N	N	0	N	00	N
127	20240902	111055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	1669610	784	8.10	2110	2140	2110	2740	1480	2110	2129.60	0.95	0	594	2156	2132	2111	2087	2066	2145	2100	6	630	100	1470	5	1	5505000	117	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-18.08	2020	20240517	5.45	2600	-18.08	20240517	2020	5.45	20240517	2600	-18.08	20240517	2020	5.45	20240517	0.00	N	476470	100	5 억		52256	N	N	0	N	00	N
128	20240902	101055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	25	2	1.18	696190	327	3.38	2110	2135	2110	2740	1480	2110	2129.02	0.95	0	257	2156	2132	2111	2087	2066	2145	2100	6	630	100	1470	5	1	5505000	118	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-17.88	2020	20240517	5.69	2600	-17.88	20240517	2020	5.69	20240517	2600	-17.88	20240517	2020	5.69	20240517	0.00	N	476470	100	5 억		52256	N	N	0	N	00	N
129	20240902	091049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	80180	38	0.39	2110	2110	2110	2740	1480	2110	2110.00	0.95	0	0	2156	2132	2111	2087	2066	2145	2100	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-18.85	2020	20240517	4.46	2600	-18.85	20240517	2020	4.46	20240517	2600	-18.85	20240517	2020	4.46	20240517	0.00	N	476470	100	5 억		52256	N	N	0	N	00	N